Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.207 9.538 9.088 9.512 575,220 +0.08(+0.81%)
Jun 29, 2022 9.656 9.658 9.249 9.436 576,094 -0.21(-2.20%)
Jun 28, 2022 10.06 10.27 9.606 9.648 414,039 -0.38(-3.81%)
Jun 27, 2022 10.27 10.39 9.996 10.03 397,773 -0.19(-1.83%)
Jun 24, 2022 10.10 10.37 10.06 10.22 886,674 +0.23(+2.29%)
Jun 23, 2022 9.733 10.12 9.694 9.987 540,625 +0.35(+3.61%)
Jun 22, 2022 9.427 9.902 9.376 9.639 1,012,400 +0.02(+0.18%)
Jun 21, 2022 10.18 10.36 9.580 9.623 1,434,480 -0.40(-3.98%)
Jun 17, 2022 9.656 10.07 9.548 10.02 3,004,799 +0.41(+4.24%)
Jun 16, 2022 9.597 9.843 9.419 9.614 815,981 -0.24(-2.41%)
Jun 15, 2022 9.546 10.34 9.546 9.852 1,509,307 +0.46(+4.88%)
Jun 14, 2022 9.037 9.521 9.003 9.393 837,654 +0.42(+4.73%)
Jun 13, 2022 9.309 9.538 8.816 8.969 1,239,073 -0.59(-6.21%)
Jun 10, 2022 9.767 9.945 9.468 9.563 802,303 -0.37(-3.76%)
Jun 09, 2022 9.979 10.06 9.682 9.937 951,690 -0.09(-0.93%)
Jun 08, 2022 10.24 10.31 9.987 10.03 718,701 -0.28(-2.72%)
Jun 07, 2022 10.11 10.40 9.970 10.31 547,579 -0.07(-0.65%)
Jun 06, 2022 10.52 10.56 10.06 10.38 535,876 +0.03(+0.25%)
Jun 03, 2022 10.82 11.02 10.27 10.35 594,416 -0.67(-6.08%)
Jun 02, 2022 10.67 11.09 10.43 11.02 928,757 +0.38(+3.59%)
Jun 01, 2022 10.98 11.01 10.41 10.64 781,052 -0.18(-1.65%)
May 31, 2022 11.36 11.45 10.68 10.82 1,276,729 -0.30(-2.67%)
May 27, 2022 11.03 11.46 10.94 11.12 1,139,299 +0.14(+1.29%)
May 26, 2022 10.83 11.33 10.82 10.97 1,115,319 +0.32(+3.05%)
May 25, 2022 9.476 10.89 9.292 10.65 1,783,480 +0.82(+8.30%)
May 24, 2022 9.950 9.950 9.517 9.834 929,388 -0.22(-2.24%)
May 23, 2022 10.12 10.16 9.684 10.06 909,470 -0.04(-0.41%)
May 20, 2022 10.08 10.15 9.551 10.10 1,206,011 +0.05(+0.50%)
May 19, 2022 9.925 10.32 9.909 10.05 822,487 -0.10(-0.98%)
May 18, 2022 10.83 10.84 9.951 10.15 1,774,188 -1.08(-9.64%)
May 17, 2022 11.27 11.41 10.85 11.23 825,012 +0.22(+2.04%)
May 16, 2022 11.28 11.44 10.97 11.01 689,807 -0.32(-2.79%)
May 13, 2022 11.16 11.61 11.10 11.32 679,736 +0.29(+2.64%)
May 12, 2022 10.60 11.40 10.60 11.03 963,865 +0.19(+1.77%)
May 11, 2022 11.11 11.57 10.77 10.84 1,303,495 -0.31(-2.76%)
May 10, 2022 11.42 11.57 10.88 11.15 1,003,601 -0.11(-0.96%)
May 09, 2022 11.53 11.66 11.05 11.26 1,641,581 -0.59(-4.99%)
May 06, 2022 12.05 12.23 11.68 11.85 806,719 -0.37(-3.07%)
May 05, 2022 12.37 12.40 11.66 12.22 1,528,066 -0.27(-2.20%)
May 04, 2022 12.07 12.66 11.87 12.50 2,866,037 -0.72(-5.48%)
May 03, 2022 12.62 13.43 12.39 13.22 1,320,746 +0.60(+4.75%)
May 02, 2022 12.05 12.65 12.01 12.62 840,291 +0.57(+4.77%)
Apr 29, 2022 12.42 12.61 12.02 12.05 1,204,418 -0.50(-3.98%)
Apr 28, 2022 12.62 12.77 12.21 12.55 928,302 +0.18(+1.48%)
Apr 27, 2022 12.31 12.64 11.97 12.37 899,548 +0.12(+1.02%)
Apr 26, 2022 12.58 12.91 12.17 12.24 711,937 -0.42(-3.29%)
Apr 25, 2022 12.46 12.71 12.12 12.66 725,612 +0.05(+0.40%)
Apr 22, 2022 13.17 13.28 12.46 12.61 1,070,696 -0.76(-5.67%)
Apr 21, 2022 13.61 13.78 13.15 13.36 693,997 -0.04(-0.31%)
Apr 20, 2022 13.70 13.86 13.35 13.41 463,602 -0.30(-2.19%)
Apr 19, 2022 13.05 13.86 12.84 13.71 918,049 +0.71(+5.44%)
Apr 18, 2022 13.64 13.67 12.95 13.00 1,576,184 -0.67(-4.93%)
Apr 14, 2022 13.84 14.09 13.62 13.67 722,255 -0.17(-1.20%)
Apr 13, 2022 14.11 14.41 13.81 13.84 527,512 -0.22(-1.54%)
Apr 12, 2022 14.46 14.97 13.76 14.06 1,133,939 -0.19(-1.34%)
Apr 11, 2022 14.05 15.05 14.05 14.25 1,228,373 -0.07(-0.52%)
Apr 08, 2022 13.81 14.65 13.75 14.32 864,066 +0.47(+3.43%)
Apr 07, 2022 13.41 13.91 13.11 13.85 631,663 +0.41(+3.04%)
Apr 06, 2022 13.70 13.73 13.07 13.44 823,297 -0.39(-2.83%)
Apr 05, 2022 13.96 14.24 13.68 13.83 741,916 -0.15(-1.07%)
Apr 04, 2022 13.76 14.14 13.56 13.98 1,025,436 +0.37(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.